Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.333 | 6.396 | 6.304 | 6.391 | 3,672,641 | +0.04(+0.71%) |
Aug 28, 2003 | 6.282 | 6.347 | 6.260 | 6.346 | 5,348,517 | +0.09(+1.48%) |
Aug 27, 2003 | 6.267 | 6.364 | 6.217 | 6.253 | 11,575,170 | +0.20(+3.38%) |
Aug 26, 2003 | 5.976 | 6.098 | 5.898 | 6.049 | 7,155,854 | +0.07(+1.19%) |
Aug 25, 2003 | 6.031 | 6.038 | 5.941 | 5.978 | 4,497,295 | -0.05(-0.77%) |
Aug 22, 2003 | 6.095 | 6.121 | 6.011 | 6.024 | 4,654,635 | -0.06(-1.02%) |
Aug 21, 2003 | 6.086 | 6.122 | 6.070 | 6.086 | 5,223,611 | +0.03(+0.43%) |
Aug 20, 2003 | 6.050 | 6.109 | 6.033 | 6.060 | 6,540,297 | -0.02(-0.38%) |
Aug 19, 2003 | 6.051 | 6.083 | 5.986 | 6.083 | 6,086,220 | +0.03(+0.53%) |
Aug 18, 2003 | 5.992 | 6.070 | 5.978 | 6.051 | 6,669,343 | -0.06(-0.90%) |
Aug 15, 2003 | 6.072 | 6.111 | 6.037 | 6.106 | 1,802,851 | +0.01(+0.14%) |
Aug 14, 2003 | 6.115 | 6.115 | 6.015 | 6.098 | 7,606,826 | -0.03(-0.47%) |
Aug 13, 2003 | 6.199 | 6.199 | 6.066 | 6.127 | 5,151,152 | -0.07(-1.10%) |
Aug 12, 2003 | 6.173 | 6.222 | 6.138 | 6.195 | 2,477,411 | +0.05(+0.78%) |
Aug 11, 2003 | 6.188 | 6.222 | 6.120 | 6.147 | 3,811,004 | -0.01(-0.09%) |
Aug 08, 2003 | 6.150 | 6.163 | 6.088 | 6.153 | 4,486,944 | -0.00(-0.07%) |
Aug 07, 2003 | 6.037 | 6.166 | 6.037 | 6.157 | 4,858,210 | +0.11(+1.77%) |
Aug 06, 2003 | 6.057 | 6.064 | 5.982 | 6.050 | 5,354,038 | +0.08(+1.38%) |
Aug 05, 2003 | 6.083 | 6.153 | 5.953 | 5.967 | 5,734,275 | -0.14(-2.28%) |
Aug 04, 2003 | 5.999 | 6.112 | 5.944 | 6.106 | 6,709,023 | +0.08(+1.25%) |
Aug 01, 2003 | 6.085 | 6.133 | 6.014 | 6.031 | 6,902,247 | -0.11(-1.82%) |
Jul 31, 2003 | 6.209 | 6.222 | 6.130 | 6.143 | 7,392,899 | -0.07(-1.07%) |
Jul 30, 2003 | 6.333 | 6.334 | 6.101 | 6.209 | 14,807,536 | -0.14(-2.17%) |
Jul 29, 2003 | 6.424 | 6.444 | 6.321 | 6.347 | 4,300,275 | -0.09(-1.42%) |
Jul 28, 2003 | 6.464 | 6.495 | 6.392 | 6.438 | 3,712,666 | -0.01(-0.18%) |
Jul 25, 2003 | 6.448 | 6.473 | 6.386 | 6.450 | 7,839,730 | +0.00(+0.04%) |
Jul 24, 2003 | 6.564 | 6.633 | 6.447 | 6.447 | 4,334,434 | -0.06(-0.96%) |
Jul 23, 2003 | 6.485 | 6.543 | 6.440 | 6.509 | 4,512,822 | -0.01(-0.18%) |
Jul 22, 2003 | 6.525 | 6.535 | 6.437 | 6.521 | 5,155,293 | +0.03(+0.40%) |
Jul 21, 2003 | 6.506 | 6.637 | 6.472 | 6.495 | 6,964,355 | +0.06(+0.99%) |
Jul 18, 2003 | 6.372 | 6.456 | 6.347 | 6.431 | 3,606,048 | +0.10(+1.51%) |
Jul 17, 2003 | 6.350 | 6.350 | 6.243 | 6.335 | 5,147,012 | -0.02(-0.25%) |
Jul 16, 2003 | 6.391 | 6.391 | 6.282 | 6.351 | 9,701,239 | -0.02(-0.39%) |
Jul 15, 2003 | 6.579 | 6.579 | 6.348 | 6.376 | 6,096,571 | -0.15(-2.35%) |
Jul 14, 2003 | 6.630 | 6.666 | 6.508 | 6.530 | 4,081,863 | +0.01(+0.09%) |
Jul 11, 2003 | 6.456 | 6.618 | 6.453 | 6.524 | 3,825,840 | +0.09(+1.44%) |
Jul 10, 2003 | 6.447 | 6.480 | 6.395 | 6.431 | 4,616,335 | -0.02(-0.25%) |
Jul 09, 2003 | 6.514 | 6.537 | 6.421 | 6.447 | 4,163,983 | -0.10(-1.57%) |
Jul 08, 2003 | 6.409 | 6.556 | 6.363 | 6.550 | 3,449,053 | +0.13(+2.05%) |
Jul 07, 2003 | 6.369 | 6.504 | 6.369 | 6.418 | 3,431,801 | +0.10(+1.54%) |
Jul 03, 2003 | 6.348 | 6.356 | 6.275 | 6.321 | 1,707,274 | -0.03(-0.43%) |
Jul 02, 2003 | 6.308 | 6.393 | 6.308 | 6.348 | 2,986,350 | +0.04(+0.64%) |
Jul 01, 2003 | 6.246 | 6.312 | 6.144 | 6.308 | 3,320,352 | +0.04(+0.65%) |
Jun 30, 2003 | 6.188 | 6.296 | 6.166 | 6.267 | 6,111,753 | +0.14(+2.25%) |
Jun 27, 2003 | 6.130 | 6.215 | 6.093 | 6.130 | 5,541,741 | -0.01(-0.24%) |
Jun 26, 2003 | 6.076 | 6.195 | 6.050 | 6.144 | 4,077,032 | +0.08(+1.31%) |
Jun 25, 2003 | 6.188 | 6.202 | 6.054 | 6.064 | 5,055,575 | -0.12(-1.97%) |
Jun 24, 2003 | 6.009 | 6.260 | 6.009 | 6.186 | 6,325,335 | +0.19(+3.12%) |
Jun 23, 2003 | 6.122 | 6.122 | 5.934 | 5.999 | 3,805,138 | -0.15(-2.40%) |
Jun 20, 2003 | 6.150 | 6.185 | 6.076 | 6.147 | 5,386,127 | -0.00(-0.02%) |
Jun 19, 2003 | 6.231 | 6.231 | 6.147 | 6.149 | 4,891,334 | -0.10(-1.60%) |
Jun 18, 2003 | 6.144 | 6.248 | 6.115 | 6.248 | 5,069,377 | +0.08(+1.34%) |
Jun 17, 2003 | 6.209 | 6.209 | 6.109 | 6.166 | 3,457,334 | -0.01(-0.23%) |
Jun 16, 2003 | 6.082 | 6.180 | 6.079 | 6.180 | 3,209,593 | +0.11(+1.77%) |
Jun 13, 2003 | 6.086 | 6.112 | 5.956 | 6.073 | 4,466,241 | -0.03(-0.47%) |
Jun 12, 2003 | 6.091 | 6.205 | 6.006 | 6.102 | 9,977,619 | -0.27(-4.25%) |
Jun 11, 2003 | 6.267 | 6.377 | 6.215 | 6.373 | 5,494,125 | +0.12(+1.95%) |
Jun 10, 2003 | 6.267 | 6.324 | 6.146 | 6.251 | 4,224,366 | -0.01(-0.14%) |
Jun 09, 2003 | 6.376 | 6.377 | 6.137 | 6.260 | 6,728,690 | -0.23(-3.55%) |
Jun 06, 2003 | 6.383 | 6.517 | 6.383 | 6.490 | 4,936,535 | +0.11(+1.80%) |
Jun 05, 2003 | 6.431 | 6.431 | 6.231 | 6.376 | 3,482,177 | -0.06(-0.86%) |
Jun 04, 2003 | 6.224 | 6.431 | 6.186 | 6.431 | 3,681,957 | +0.19(+2.97%) |
Jun 03, 2003 | 6.204 | 6.266 | 6.157 | 6.246 | 3,232,021 | +0.04(+0.68%) |